Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CMCI Food TR ETN UBS E-Tracs (NY: FUD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 26.00 26.32 25.76 25.76 2,900 -0.46(-1.75%)
Nov 29, 2010 26.00 26.69 26.00 26.22 5,234 -0.06(-0.23%)
Nov 26, 2010 26.01 26.53 26.01 26.28 1,185 -0.08(-0.30%)
Nov 24, 2010 26.48 26.36 26.36 26.36 1,920 +0.39(+1.50%)
Nov 23, 2010 25.60 25.97 24.93 25.97 6,389 +0.43(+1.68%)
Nov 22, 2010 25.29 25.60 25.29 25.54 14,169 +0.04(+0.16%)
Nov 19, 2010 26.37 26.37 25.50 25.50 5,795 -0.72(-2.75%)
Nov 18, 2010 26.34 26.36 26.01 26.22 13,871 +1.12(+4.46%)
Nov 17, 2010 26.18 26.37 25.10 25.10 2,281 -0.08(-0.32%)
Nov 16, 2010 26.25 26.76 25.00 25.18 15,659 -1.26(-4.77%)
Nov 15, 2010 26.96 26.96 26.44 26.44 4,052 +0.40(+1.54%)
Nov 12, 2010 27.76 27.76 25.24 26.04 22,618 -1.81(-6.50%)
Nov 11, 2010 28.36 28.36 27.05 27.85 10,410 -0.61(-2.14%)
Nov 10, 2010 29.90 29.90 28.00 28.46 17,585 -0.15(-0.52%)
Nov 09, 2010 29.35 30.23 28.31 28.61 16,802 +0.37(+1.30%)
Nov 08, 2010 28.10 28.98 27.73 28.24 19,048 +0.06(+0.21%)
Nov 05, 2010 27.97 28.19 27.28 28.18 19,165 +0.37(+1.32%)
Nov 04, 2010 28.11 28.11 27.50 27.81 9,650 +0.56(+2.07%)
Nov 03, 2010 26.81 27.25 26.47 27.25 600 +0.44(+1.64%)
Nov 02, 2010 27.43 27.43 26.81 26.81 1,581 -0.11(-0.42%)
Nov 01, 2010 27.01 27.01 26.51 26.92 4,176 +0.02(+0.07%)
Oct 29, 2010 27.09 27.09 26.90 26.90 750 +0.10(+0.39%)
Oct 28, 2010 27.26 27.26 26.80 26.80 450 +0.00(+0.00%)
Oct 27, 2010 25.86 26.80 25.86 26.80 1,300 +0.46(+1.75%)
Oct 22, 2010 26.46 26.34 26.34 26.34 1,000 -0.11(-0.43%)
Oct 21, 2010 26.50 26.50 25.88 26.45 1,157 +0.48(+1.87%)
Oct 20, 2010 26.10 26.42 25.71 25.97 5,015 +0.54(+2.14%)
Oct 19, 2010 25.87 26.01 25.36 25.43 10,491 -0.71(-2.73%)
Oct 18, 2010 26.16 26.16 26.14 26.14 1,200 -0.10(-0.39%)
Oct 15, 2010 26.76 26.76 25.76 26.24 2,820 +0.09(+0.33%)
Oct 14, 2010 26.25 26.25 25.59 26.16 1,890 +0.26(+1.00%)
Oct 13, 2010 26.46 26.46 25.90 25.90 11,163 -0.19(-0.74%)
Oct 12, 2010 25.59 26.09 25.59 26.09 1,861 +0.50(+1.95%)
Oct 11, 2010 24.32 25.83 24.32 25.59 7,664 +1.96(+8.31%)
Oct 08, 2010 23.63 25.09 23.63 23.63 8,200 -0.07(-0.31%)
Oct 07, 2010 23.68 23.70 22.94 23.70 2,403 +0.00(+0.00%)
Oct 06, 2010 22.91 23.85 22.90 23.70 1,474 +0.70(+3.04%)
Oct 05, 2010 22.81 23.00 22.75 23.00 2,575 +0.37(+1.63%)
Oct 04, 2010 23.03 23.24 22.32 22.63 2,200 -1.10(-4.64%)
Oct 01, 2010 23.73 24.11 23.27 23.73 1,100 -0.52(-2.14%)
Sep 30, 2010 24.90 24.90 23.19 24.25 7,279 -0.13(-0.53%)
Sep 29, 2010 24.80 24.80 23.41 24.38 1,460 -0.42(-1.69%)
Sep 28, 2010 24.72 24.80 24.72 24.80 1,176 +0.35(+1.43%)
Sep 27, 2010 25.40 25.40 23.99 24.45 2,850 +0.60(+2.53%)
Sep 24, 2010 24.00 24.96 23.40 23.85 5,015 -0.29(-1.22%)
Sep 23, 2010 24.54 24.54 23.92 24.14 1,225 +0.05(+0.19%)
Sep 22, 2010 24.53 24.53 24.09 24.09 900 -0.44(-1.77%)
Sep 21, 2010 23.80 24.53 23.80 24.53 1,100 +0.39(+1.62%)
Sep 20, 2010 24.36 24.36 23.92 24.14 2,000 -0.06(-0.24%)
Sep 17, 2010 24.20 24.20 23.58 24.20 1,100 +0.64(+2.74%)
Sep 15, 2010 23.83 23.83 23.50 23.55 1,160 -0.11(-0.45%)
Sep 14, 2010 23.23 23.89 23.23 23.66 1,400 +0.23(+0.98%)
Sep 13, 2010 23.24 23.43 23.24 23.43 1,900 +0.18(+0.78%)
Sep 10, 2010 23.25 23.25 23.25 23.25 100 +0.28(+1.22%)
Sep 09, 2010 23.10 23.10 22.97 22.97 500 +0.24(+1.06%)
Sep 08, 2010 22.98 23.06 22.73 22.73 1,745 +0.00(+0.00%)
Sep 07, 2010 23.20 23.20 22.73 22.73 1,975 +0.26(+1.15%)
Sep 03, 2010 22.15 22.47 22.15 22.47 1,850 +0.33(+1.50%)
Sep 02, 2010 22.14 22.14 22.14 22.14 100 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.